STOCKS CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Bitcoin rebounds to US$59,000 following record ETFs outflow

Origin Materials, Inc. (ORGN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

0.9499

+0.1426

(+17.71%)

As of 01:58PM EDT. Market open.

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	0.8175	0.9890	0.8100	0.9499	0.9499	2,243,299
May 01, 2024	0.8150	0.8880	0.8000	0.8070	0.8070	2,233,200
Apr 30, 2024	0.7600	0.8170	0.7400	0.8100	0.8100	2,344,900
Apr 29, 2024	0.7060	0.7680	0.7000	0.7640	0.7640	1,029,400
Apr 26, 2024	0.7100	0.7290	0.6650	0.7050	0.7050	1,111,500
Apr 25, 2024	0.7490	0.7510	0.6800	0.6930	0.6930	1,572,800
Apr 24, 2024	0.7200	0.7690	0.7100	0.7460	0.7460	1,725,100
Apr 23, 2024	0.6860	0.7700	0.6640	0.7270	0.7270	1,971,400
Apr 22, 2024	0.6900	0.7200	0.6400	0.6920	0.6920	1,577,300
Apr 19, 2024	0.5860	0.7100	0.5820	0.6910	0.6910	2,843,200
Apr 18, 2024	0.5800	0.6200	0.5540	0.5820	0.5820	1,033,000
Apr 17, 2024	0.5930	0.6250	0.5550	0.5710	0.5710	1,516,600
Apr 16, 2024	0.5810	0.6230	0.5600	0.5930	0.5930	1,162,100
Apr 15, 2024	0.6010	0.6100	0.5620	0.5930	0.5930	1,614,700
Apr 12, 2024	0.6400	0.6600	0.6110	0.6180	0.6180	966,900
Apr 11, 2024	0.6670	0.6780	0.6200	0.6480	0.6480	1,779,700
Apr 10, 2024	0.7000	0.7150	0.6430	0.6660	0.6660	2,259,500
Apr 09, 2024	0.6850	0.7490	0.6760	0.7090	0.7090	1,255,300
Apr 08, 2024	0.7630	0.8400	0.6500	0.6630	0.6630	3,188,600
Apr 05, 2024	0.6640	0.7920	0.6000	0.7720	0.7720	4,795,700
Apr 04, 2024	0.6040	0.6870	0.5730	0.6500	0.6500	4,235,800
Apr 03, 2024	0.5500	0.7200	0.5400	0.6040	0.6040	9,106,100
Apr 02, 2024	0.5100	0.5150	0.4880	0.4940	0.4940	1,173,400
Apr 01, 2024	0.5200	0.5200	0.5020	0.5090	0.5090	674,400
Mar 28, 2024	0.5190	0.5290	0.4970	0.5100	0.5100	1,015,800
Mar 27, 2024	0.4800	0.5190	0.4740	0.5170	0.5170	1,563,200
Mar 26, 2024	0.5000	0.5000	0.4420	0.4730	0.4730	2,084,100
Mar 25, 2024	0.5170	0.5170	0.4950	0.4960	0.4960	1,070,800
Mar 22, 2024	0.5400	0.5400	0.5000	0.5070	0.5070	940,800
Mar 21, 2024	0.5210	0.5350	0.5050	0.5270	0.5270	984,500
Mar 20, 2024	0.5140	0.5420	0.4980	0.5260	0.5260	1,909,700
Mar 19, 2024	0.5150	0.5150	0.4950	0.5000	0.5000	1,346,600
Mar 18, 2024	0.5210	0.5430	0.5010	0.5110	0.5110	825,700
Mar 15, 2024	0.4920	0.5280	0.4900	0.5240	0.5240	2,212,700
Mar 14, 2024	0.5230	0.5400	0.4900	0.4940	0.4940	1,479,400
Mar 13, 2024	0.5600	0.5600	0.5110	0.5240	0.5240	1,384,500
Mar 12, 2024	0.5800	0.5900	0.5360	0.5460	0.5460	1,353,500
Mar 11, 2024	0.6130	0.6130	0.5780	0.5780	0.5780	1,324,300
Mar 08, 2024	0.5740	0.6200	0.5610	0.6100	0.6100	2,345,500
Mar 07, 2024	0.5460	0.5530	0.5200	0.5520	0.5520	1,410,800
Mar 06, 2024	0.5600	0.5800	0.5350	0.5410	0.5410	873,700
Mar 05, 2024	0.6100	0.6120	0.5450	0.5450	0.5450	1,473,200
Mar 04, 2024	0.6030	0.6220	0.5790	0.6020	0.6020	3,650,300
Mar 01, 2024	0.5040	0.6350	0.5040	0.5440	0.5440	4,365,800
Feb 29, 2024	0.5800	0.6390	0.5540	0.5940	0.5940	3,035,600
Feb 28, 2024	0.6700	0.6780	0.5730	0.5790	0.5790	1,737,000
Feb 27, 2024	0.5640	0.6780	0.5600	0.6600	0.6600	2,776,400
Feb 26, 2024	0.5100	0.5750	0.5040	0.5580	0.5580	2,954,000
Feb 23, 2024	0.5260	0.5290	0.5000	0.5000	0.5000	1,208,300
Feb 22, 2024	0.5110	0.5250	0.5000	0.5130	0.5130	926,200
Feb 21, 2024	0.5100	0.5230	0.5090	0.5190	0.5190	695,700
Feb 20, 2024	0.5480	0.5550	0.5100	0.5210	0.5210	1,330,700
Feb 16, 2024	0.5700	0.5770	0.5320	0.5470	0.5470	1,721,200
Feb 15, 2024	0.5390	0.5780	0.5300	0.5730	0.5730	2,866,400
Feb 14, 2024	0.4900	0.5330	0.4900	0.5230	0.5230	1,382,300
Feb 13, 2024	0.5300	0.5390	0.4800	0.4900	0.4900	2,227,200
Feb 12, 2024	0.5410	0.5500	0.5350	0.5380	0.5380	1,776,700
Feb 09, 2024	0.5200	0.5550	0.5200	0.5430	0.5430	1,558,500
Feb 08, 2024	0.5000	0.5230	0.5000	0.5220	0.5220	1,872,000
Feb 07, 2024	0.5200	0.5280	0.5000	0.5020	0.5020	1,531,600
Feb 06, 2024	0.5030	0.5200	0.5000	0.5120	0.5120	1,748,500
Feb 05, 2024	0.5500	0.5500	0.5000	0.5020	0.5020	1,650,100
Feb 02, 2024	0.5700	0.5810	0.5200	0.5300	0.5300	1,708,200
Feb 01, 2024	0.5900	0.6280	0.5710	0.5920	0.5920	640,200
Jan 31, 2024	0.6120	0.6190	0.5900	0.5900	0.5900	553,200
Jan 30, 2024	0.6130	0.6280	0.6000	0.6190	0.6190	320,700
Jan 29, 2024	0.6520	0.6600	0.5930	0.6210	0.6210	937,600
Jan 26, 2024	0.6590	0.6590	0.6310	0.6420	0.6420	424,100
Jan 25, 2024	0.6290	0.6350	0.5960	0.6310	0.6310	607,000
Jan 24, 2024	0.6900	0.6900	0.6100	0.6150	0.6150	693,300
Jan 23, 2024	0.6500	0.6950	0.6400	0.6850	0.6850	992,800
Jan 22, 2024	0.5780	0.6600	0.5780	0.6500	0.6500	1,687,900
Jan 19, 2024	0.5890	0.5890	0.5500	0.5780	0.5780	1,223,000
Jan 18, 2024	0.6300	0.6330	0.5480	0.5480	0.5480	1,966,800
Jan 17, 2024	0.6400	0.6500	0.6200	0.6350	0.6350	1,615,300
Jan 16, 2024	0.6750	0.6800	0.6220	0.6330	0.6330	2,088,700
Jan 12, 2024	0.6760	0.6960	0.6550	0.6670	0.6670	1,828,000
Jan 11, 2024	0.6900	0.7060	0.6520	0.6590	0.6590	2,427,700
Jan 10, 2024	0.7250	0.7250	0.6750	0.6750	0.6750	1,485,000
Jan 09, 2024	0.7020	0.7600	0.6710	0.7170	0.7170	2,094,300
Jan 08, 2024	0.6910	0.7240	0.6700	0.7050	0.7050	1,605,000
Jan 05, 2024	0.7070	0.7100	0.6510	0.6850	0.6850	2,518,500
Jan 04, 2024	0.7480	0.7570	0.7050	0.7050	0.7050	1,381,600
Jan 03, 2024	0.8470	0.8470	0.7300	0.7350	0.7350	1,678,300
Jan 02, 2024	0.8360	0.8990	0.8360	0.8450	0.8450	1,129,400
Dec 29, 2023	0.8500	0.8600	0.8200	0.8360	0.8360	1,248,800
Dec 28, 2023	0.8760	0.8850	0.8120	0.8550	0.8550	1,225,200
Dec 27, 2023	0.9400	0.9400	0.8700	0.8850	0.8850	887,000
Dec 26, 2023	0.9400	0.9750	0.9240	0.9330	0.9330	815,400
Dec 22, 2023	0.9090	0.9890	0.9010	0.9470	0.9470	1,164,200
Dec 21, 2023	0.9000	0.9300	0.8750	0.9100	0.9100	885,200
Dec 20, 2023	0.9590	0.9890	0.8580	0.8670	0.8670	1,636,400
Dec 19, 2023	0.8290	0.9680	0.8230	0.9630	0.9630	2,624,000
Dec 18, 2023	0.8300	0.8330	0.7770	0.8220	0.8220	976,200
Dec 15, 2023	0.9000	0.9000	0.8250	0.8250	0.8250	2,153,200
Dec 14, 2023	0.8500	0.8920	0.7950	0.8700	0.8700	2,032,100
Dec 13, 2023	0.7910	0.8380	0.7620	0.8380	0.8380	1,478,800
Dec 12, 2023	0.7800	0.8030	0.7600	0.7910	0.7910	1,151,400
Dec 11, 2023	0.7690	0.8050	0.7330	0.7850	0.7850	1,257,600
Dec 08, 2023	0.7180	0.7670	0.7050	0.7670	0.7670	1,960,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,841.52+112.97(+0.52%)

S&P 5005,053.92+35.53(+0.71%)

DOW38,160.00+256.71(+0.68%)

CAD/USD0.7309+0.0028(+0.39%)

CRUDE OIL79.02+0.02(+0.03%)

Bitcoin CAD81,076.39+2,462.79(+3.13%)

STOCKS CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Origin Materials, Inc. (ORGN)

S&P/TSX
21,841.52
+112.97(+0.52%)

S&P 500
5,053.92
+35.53(+0.71%)

DOW
38,160.00
+256.71(+0.68%)

CAD/USD
0.7309
+0.0028(+0.39%)

CRUDE OIL
79.02
+0.02(+0.03%)

Bitcoin CAD
81,076.39
+2,462.79(+3.13%)